30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 190300 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 9455 |
| 3 | 20240821 | 190200 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 4 | 20240821 | 190100 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 5 | 20240821 | 190000 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 6 | 20240821 | 185900 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 7 | 20240821 | 185800 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 8 | 20240821 | 185700 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 9 | 20240821 | 185600 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 10 | 20240821 | 185500 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 11 | 20240821 | 185400 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 12 | 20240821 | 185300 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 13 | 20240821 | 185200 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 14 | 20240821 | 185100 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 15 | 20240821 | 185000 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 16 | 20240821 | 184900 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 17 | 20240821 | 184800 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 18 | 20240821 | 184700 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 19 | 20240821 | 184600 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 20 | 20240821 | 184500 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 21 | 20240821 | 184400 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 22 | 20240821 | 184300 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 23 | 20240821 | 184200 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 24 | 20240821 | 184100 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 25 | 20240821 | 184000 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 26 | 20240821 | 183900 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 27 | 20240821 | 183800 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 28 | 20240821 | 183700 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 29 | 20240821 | 183600 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 30 | 20240821 | 183500 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 31 | 20240821 | 183400 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 32 | 20240821 | 183300 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 9455 |
| 33 | 20240821 | 183200 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 34 | 20240821 | 183100 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 35 | 20240821 | 183000 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 36 | 20240821 | 182900 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 37 | 20240821 | 182800 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 38 | 20240821 | 182700 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 39 | 20240821 | 182600 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 40 | 20240821 | 182500 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 41 | 20240821 | 182400 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 42 | 20240821 | 182300 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 43 | 20240821 | 182200 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 44 | 20240821 | 182100 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 45 | 20240821 | 182000 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 46 | 20240821 | 181900 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 47 | 20240821 | 181800 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 48 | 20240821 | 181700 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 49 | 20240821 | 181600 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 50 | 20240821 | 181500 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 51 | 20240821 | 181400 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 52 | 20240821 | 181300 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 53 | 20240821 | 181200 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 54 | 20240821 | 181100 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 55 | 20240821 | 181000 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 56 | 20240821 | 180900 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 57 | 20240821 | 180800 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 58 | 20240821 | 180700 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 59 | 20240821 | 180600 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 60 | 20240821 | 180500 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 61 | 20240821 | 180400 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 62 | 20240821 | 180300 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 9455 |
| 63 | 20240821 | 180200 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 64 | 20240821 | 180100 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 65 | 20240821 | 180000 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 66 | 20240821 | 175900 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 67 | 20240821 | 175800 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 68 | 20240821 | 175700 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 69 | 20240821 | 175600 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 70 | 20240821 | 175500 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 71 | 20240821 | 175400 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 72 | 20240821 | 175300 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 73 | 20240821 | 175200 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 74 | 20240821 | 175100 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 75 | 20240821 | 175000 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 76 | 20240821 | 174900 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 77 | 20240821 | 174800 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 78 | 20240821 | 174700 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 79 | 20240821 | 174600 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 80 | 20240821 | 174500 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 81 | 20240821 | 174400 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 82 | 20240821 | 174300 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 83 | 20240821 | 174200 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 84 | 20240821 | 174100 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 85 | 20240821 | 174000 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 86 | 20240821 | 173900 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 87 | 20240821 | 173800 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 88 | 20240821 | 173700 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 89 | 20240821 | 173600 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 90 | 20240821 | 173500 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 91 | 20240821 | 173400 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 92 | 20240821 | 173300 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 9455 |
| 93 | 20240821 | 173200 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 94 | 20240821 | 173100 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 95 | 20240821 | 173000 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 96 | 20240821 | 172900 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 97 | 20240821 | 172800 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 98 | 20240821 | 172700 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 99 | 20240821 | 172600 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 100 | 20240821 | 172500 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 101 | 20240821 | 172400 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 102 | 20240821 | 172300 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 103 | 20240821 | 172200 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 104 | 20240821 | 172100 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 105 | 20240821 | 172000 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 106 | 20240821 | 171900 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 107 | 20240821 | 171800 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 108 | 20240821 | 171700 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 109 | 20240821 | 171600 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 110 | 20240821 | 171500 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 111 | 20240821 | 171400 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 112 | 20240821 | 171300 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 113 | 20240821 | 171200 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 114 | 20240821 | 171100 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 115 | 20240821 | 171000 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 116 | 20240821 | 170900 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 117 | 20240821 | 170800 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 118 | 20240821 | 170700 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 119 | 20240821 | 170600 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 120 | 20240821 | 170500 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 121 | 20240821 | 170400 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 122 | 20240821 | 170300 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 9455 |
| 123 | 20240821 | 170200 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 124 | 20240821 | 170100 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 125 | 20240821 | 170000 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 126 | 20240821 | 165900 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 127 | 20240821 | 165800 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 128 | 20240821 | 165700 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 129 | 20240821 | 165600 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 130 | 20240821 | 165500 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 131 | 20240821 | 165400 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 132 | 20240821 | 165300 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 133 | 20240821 | 165200 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 134 | 20240821 | 165100 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 135 | 20240821 | 165000 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 136 | 20240821 | 164900 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 137 | 20240821 | 164800 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 138 | 20240821 | 164700 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 139 | 20240821 | 164600 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 140 | 20240821 | 164500 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 141 | 20240821 | 164400 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 142 | 20240821 | 164300 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 143 | 20240821 | 164200 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 144 | 20240821 | 164100 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 145 | 20240821 | 164000 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 146 | 20240821 | 163900 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 147 | 20240821 | 163800 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 148 | 20240821 | 163700 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 149 | 20240821 | 163600 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 150 | 20240821 | 163500 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 151 | 20240821 | 163400 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 152 | 20240821 | 163300 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 9455 |
| 153 | 20240821 | 163200 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 154 | 20240821 | 163100 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 155 | 20240821 | 163000 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 156 | 20240821 | 162900 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 157 | 20240821 | 162800 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 158 | 20240821 | 162700 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 159 | 20240821 | 162600 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 160 | 20240821 | 162500 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 161 | 20240821 | 162400 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 162 | 20240821 | 162300 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 163 | 20240821 | 162200 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 164 | 20240821 | 162100 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 165 | 20240821 | 162000 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 166 | 20240821 | 161900 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 167 | 20240821 | 161800 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 168 | 20240821 | 161700 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 169 | 20240821 | 161600 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 170 | 20240821 | 161500 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 171 | 20240821 | 161400 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 172 | 20240821 | 161300 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 173 | 20240821 | 161200 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 174 | 20240821 | 161100 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 175 | 20240821 | 161000 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 176 | 20240821 | 160900 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 177 | 20240821 | 160800 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 178 | 20240821 | 160700 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 179 | 20240821 | 160600 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 180 | 20240821 | 160500 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 181 | 20240821 | 160400 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 182 | 20240821 | 160300 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 9455 |
| 183 | 20240821 | 160200 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 184 | 20240821 | 160100 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 185 | 20240821 | 160000 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 186 | 20240821 | 155900 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 187 | 20240821 | 155800 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 188 | 20240821 | 155700 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 189 | 20240821 | 155600 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 190 | 20240821 | 155500 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 191 | 20240821 | 155400 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 192 | 20240821 | 155300 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 193 | 20240821 | 155200 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 194 | 20240821 | 155100 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 195 | 20240821 | 155000 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 196 | 20240821 | 154900 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 197 | 20240821 | 154800 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 198 | 20240821 | 154700 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 199 | 20240821 | 154600 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 200 | 20240821 | 154500 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 201 | 20240821 | 154400 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 202 | 20240821 | 154300 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 203 | 20240821 | 154200 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 204 | 20240821 | 154100 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 205 | 20240821 | 154000 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 206 | 20240821 | 153900 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 207 | 20240821 | 153800 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 208 | 20240821 | 153700 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 209 | 20240821 | 153600 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 210 | 20240821 | 153500 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 211 | 20240821 | 153400 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 212 | 20240821 | 153300 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 9455 |
| 213 | 20240821 | 153200 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 214 | 20240821 | 153100 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 215 | 20240821 | 153000 | 2701783260 | 4680 | 4680 | 4680 | 4680 | 9455 |
| 216 | 20240821 | 152900 | 2657533860 | 4670 | 4670 | 4670 | 4670 | 0 |
| 217 | 20240821 | 152800 | 2657533860 | 4670 | 4670 | 4670 | 4670 | 0 |
| 218 | 20240821 | 152700 | 2657533860 | 4670 | 4670 | 4670 | 4670 | 0 |
| 219 | 20240821 | 152600 | 2657533860 | 4670 | 4670 | 4670 | 4670 | 0 |
| 220 | 20240821 | 152500 | 2657533860 | 4670 | 4670 | 4670 | 4670 | 0 |
| 221 | 20240821 | 152400 | 2657533860 | 4670 | 4670 | 4670 | 4670 | 0 |
| 222 | 20240821 | 152300 | 2657533860 | 4670 | 4670 | 4670 | 4670 | 0 |
| 223 | 20240821 | 152200 | 2657533860 | 4670 | 4670 | 4670 | 4670 | 0 |
| 224 | 20240821 | 152100 | 2657533860 | 4670 | 4670 | 4670 | 4670 | 0 |
| 225 | 20240821 | 152000 | 2657533860 | 4670 | 4670 | 4670 | 4670 | 0 |
| 226 | 20240821 | 151900 | 2657533860 | 4670 | 4660 | 4670 | 4655 | 2004 |
| 227 | 20240821 | 151800 | 2648182710 | 4660 | 4650 | 4660 | 4650 | 362 |
| 228 | 20240821 | 151700 | 2646497990 | 4650 | 4650 | 4660 | 4645 | 575 |
| 229 | 20240821 | 151600 | 2643824580 | 4660 | 4665 | 4665 | 4660 | 660 |
| 230 | 20240821 | 151500 | 2640747850 | 4660 | 4650 | 4660 | 4650 | 1565 |
| 231 | 20240821 | 151400 | 2633462470 | 4650 | 4650 | 4650 | 4640 | 897 |
| 232 | 20240821 | 151300 | 2629299870 | 4655 | 4645 | 4655 | 4635 | 802 |
| 233 | 20240821 | 151200 | 2625576435 | 4640 | 4650 | 4660 | 4640 | 309 |
| 234 | 20240821 | 151100 | 2624140925 | 4650 | 4655 | 4660 | 4650 | 484 |
| 235 | 20240821 | 151000 | 2621888815 | 4650 | 4650 | 4650 | 4645 | 1204 |
| 236 | 20240821 | 150900 | 2616290715 | 4650 | 4645 | 4650 | 4645 | 93 |
| 237 | 20240821 | 150800 | 2615858580 | 4645 | 4660 | 4660 | 4645 | 1580 |
| 238 | 20240821 | 150700 | 2608506800 | 4660 | 4670 | 4670 | 4660 | 659 |
| 239 | 20240821 | 150600 | 2605432760 | 4670 | 4675 | 4675 | 4670 | 483 |
| 240 | 20240821 | 150500 | 2603175990 | 4675 | 4680 | 4680 | 4670 | 674 |
| 241 | 20240821 | 150400 | 2600023160 | 4670 | 4660 | 4680 | 4660 | 292 |
| 242 | 20240821 | 150300 | 2598659420 | 4655 | 4650 | 4660 | 4650 | 646 |
| 243 | 20240821 | 150200 | 2595649935 | 4650 | 4650 | 4655 | 4650 | 207 |
| 244 | 20240821 | 150100 | 2594687375 | 4650 | 4645 | 4650 | 4640 | 867 |
| 245 | 20240821 | 150000 | 2590659570 | 4650 | 4650 | 4650 | 4650 | 329 |
| 246 | 20240821 | 145900 | 2589129720 | 4650 | 4650 | 4650 | 4650 | 11 |
| 247 | 20240821 | 145800 | 2589078570 | 4655 | 4650 | 4655 | 4645 | 243 |
| 248 | 20240821 | 145700 | 2587948580 | 4645 | 4645 | 4645 | 4645 | 800 |
| 249 | 20240821 | 145600 | 2584232580 | 4645 | 4630 | 4650 | 4630 | 115 |
| 250 | 20240821 | 145500 | 2583698320 | 4650 | 4640 | 4650 | 4630 | 103 |
| 251 | 20240821 | 145400 | 2583219830 | 4640 | 4630 | 4645 | 4620 | 1088 |
| 252 | 20240821 | 145300 | 2578183435 | 4630 | 4640 | 4645 | 4630 | 1037 |
| 253 | 20240821 | 145200 | 2573376155 | 4640 | 4655 | 4655 | 4640 | 3606 |
| 254 | 20240821 | 145100 | 2556613500 | 4655 | 4655 | 4655 | 4655 | 1158 |
| 255 | 20240821 | 145000 | 2551223010 | 4655 | 4660 | 4660 | 4655 | 604 |
| 256 | 20240821 | 144900 | 2548409860 | 4660 | 4665 | 4665 | 4660 | 4874 |
| 257 | 20240821 | 144800 | 2525694605 | 4660 | 4690 | 4690 | 4660 | 1978 |
| 258 | 20240821 | 144700 | 2516451720 | 4690 | 4685 | 4695 | 4685 | 166 |
| 259 | 20240821 | 144600 | 2515673100 | 4695 | 4695 | 4695 | 4695 | 0 |
| 260 | 20240821 | 144500 | 2515673100 | 4695 | 4680 | 4695 | 4675 | 1048 |
| 261 | 20240821 | 144400 | 2510770590 | 4680 | 4680 | 4680 | 4680 | 221 |
| 262 | 20240821 | 144300 | 2509736310 | 4680 | 4680 | 4680 | 4680 | 1 |
| 263 | 20240821 | 144200 | 2509731630 | 4680 | 4695 | 4695 | 4680 | 184 |
| 264 | 20240821 | 144100 | 2508868470 | 4695 | 4695 | 4695 | 4695 | 42 |
| 265 | 20240821 | 144000 | 2508671280 | 4700 | 4680 | 4700 | 4680 | 120 |
| 266 | 20240821 | 143900 | 2508107995 | 4685 | 4695 | 4695 | 4685 | 608 |
| 267 | 20240821 | 143800 | 2505257335 | 4695 | 4695 | 4695 | 4695 | 3 |
| 268 | 20240821 | 143700 | 2505243250 | 4700 | 4700 | 4700 | 4700 | 20 |
| 269 | 20240821 | 143600 | 2505149250 | 4695 | 4695 | 4695 | 4695 | 2 |
| 270 | 20240821 | 143500 | 2505139860 | 4690 | 4700 | 4700 | 4690 | 541 |
| 271 | 20240821 | 143400 | 2502597800 | 4700 | 4705 | 4710 | 4700 | 164 |
| 272 | 20240821 | 143300 | 2501826225 | 4705 | 4710 | 4710 | 4705 | 2553 |
| 273 | 20240821 | 143200 | 2489814350 | 4710 | 4715 | 4715 | 4710 | 146 |
| 274 | 20240821 | 143100 | 2489126420 | 4715 | 4715 | 4715 | 4715 | 244 |
| 275 | 20240821 | 143000 | 2487975960 | 4725 | 4705 | 4725 | 4705 | 747 |
| 276 | 20240821 | 142900 | 2484452140 | 4715 | 4715 | 4715 | 4715 | 647 |
| 277 | 20240821 | 142800 | 2481401535 | 4715 | 4715 | 4715 | 4715 | 332 |
| 278 | 20240821 | 142700 | 2479836155 | 4715 | 4710 | 4715 | 4705 | 2816 |
| 279 | 20240821 | 142600 | 2466574645 | 4715 | 4715 | 4715 | 4715 | 0 |
| 280 | 20240821 | 142500 | 2466574645 | 4715 | 4715 | 4715 | 4715 | 409 |
| 281 | 20240821 | 142400 | 2464646210 | 4710 | 4715 | 4715 | 4710 | 791 |
| 282 | 20240821 | 142300 | 2460917405 | 4720 | 4720 | 4720 | 4715 | 203 |
| 283 | 20240821 | 142200 | 2459960250 | 4720 | 4720 | 4720 | 4720 | 1 |
| 284 | 20240821 | 142100 | 2459955530 | 4720 | 4720 | 4720 | 4720 | 2 |
| 285 | 20240821 | 142000 | 2459946090 | 4720 | 4715 | 4720 | 4715 | 720 |
| 286 | 20240821 | 141900 | 2456548690 | 4715 | 4715 | 4715 | 4715 | 1 |
| 287 | 20240821 | 141800 | 2456543975 | 4715 | 4715 | 4715 | 4715 | 301 |
| 288 | 20240821 | 141700 | 2455124760 | 4715 | 4715 | 4715 | 4715 | 450 |
| 289 | 20240821 | 141600 | 2453003010 | 4715 | 4715 | 4715 | 4715 | 1874 |
| 290 | 20240821 | 141500 | 2444167100 | 4715 | 4715 | 4715 | 4715 | 0 |
| 291 | 20240821 | 141400 | 2444167100 | 4715 | 4720 | 4720 | 4715 | 41 |
| 292 | 20240821 | 141300 | 2443973745 | 4715 | 4720 | 4720 | 4715 | 55 |
| 293 | 20240821 | 141200 | 2443714415 | 4720 | 4715 | 4720 | 4715 | 320 |
| 294 | 20240821 | 141100 | 2442204615 | 4715 | 4715 | 4715 | 4715 | 200 |
| 295 | 20240821 | 141000 | 2441261615 | 4715 | 4720 | 4720 | 4715 | 1347 |
| 296 | 20240821 | 140900 | 2434905260 | 4725 | 4725 | 4725 | 4725 | 1 |
| 297 | 20240821 | 140800 | 2434900535 | 4720 | 4725 | 4725 | 4720 | 384 |
| 298 | 20240821 | 140700 | 2433087885 | 4725 | 4725 | 4725 | 4725 | 223 |
| 299 | 20240821 | 140600 | 2432034210 | 4720 | 4720 | 4725 | 4720 | 152 |
| 300 | 20240821 | 140500 | 2431316730 | 4710 | 4710 | 4710 | 4710 | 100 |
| 301 | 20240821 | 140400 | 2430845730 | 4710 | 4710 | 4710 | 4710 | 10 |
| 302 | 20240821 | 140300 | 2430798630 | 4710 | 4720 | 4725 | 4710 | 355 |
| 303 | 20240821 | 140200 | 2429122070 | 4720 | 4715 | 4720 | 4715 | 411 |
| 304 | 20240821 | 140100 | 2427182195 | 4720 | 4725 | 4725 | 4720 | 80 |
| 305 | 20240821 | 140000 | 2426804345 | 4725 | 4710 | 4725 | 4710 | 1058 |
| 306 | 20240821 | 135900 | 2421820520 | 4710 | 4710 | 4710 | 4710 | 707 |
| 307 | 20240821 | 135800 | 2418490550 | 4710 | 4705 | 4710 | 4705 | 253 |
| 308 | 20240821 | 135700 | 2417299230 | 4705 | 4705 | 4710 | 4705 | 322 |
| 309 | 20240821 | 135600 | 2415784130 | 4710 | 4710 | 4710 | 4710 | 319 |
| 310 | 20240821 | 135500 | 2414281640 | 4705 | 4705 | 4705 | 4705 | 1 |
| 311 | 20240821 | 135400 | 2414276935 | 4720 | 4705 | 4720 | 4705 | 8 |
| 312 | 20240821 | 135300 | 2414239280 | 4705 | 4700 | 4705 | 4700 | 539 |
| 313 | 20240821 | 135200 | 2411705875 | 4705 | 4715 | 4720 | 4705 | 454 |
| 314 | 20240821 | 135100 | 2409568635 | 4705 | 4720 | 4720 | 4705 | 838 |
| 315 | 20240821 | 135000 | 2405621535 | 4720 | 4720 | 4720 | 4720 | 51 |
| 316 | 20240821 | 134900 | 2405380815 | 4725 | 4725 | 4725 | 4725 | 469 |
| 317 | 20240821 | 134800 | 2403164790 | 4725 | 4720 | 4725 | 4710 | 1055 |
| 318 | 20240821 | 134700 | 2398187065 | 4720 | 4720 | 4720 | 4720 | 5 |
| 319 | 20240821 | 134600 | 2398163465 | 4730 | 4725 | 4735 | 4725 | 213 |
| 320 | 20240821 | 134500 | 2397155725 | 4705 | 4730 | 4735 | 4705 | 328 |
| 321 | 20240821 | 134400 | 2395609280 | 4730 | 4700 | 4730 | 4700 | 297 |
| 322 | 20240821 | 134300 | 2394211910 | 4700 | 4730 | 4730 | 4700 | 219 |
| 323 | 20240821 | 134200 | 2393181285 | 4730 | 4715 | 4730 | 4715 | 532 |
| 324 | 20240821 | 134100 | 2390665460 | 4705 | 4700 | 4705 | 4695 | 1224 |
| 325 | 20240821 | 134000 | 2384914590 | 4695 | 4705 | 4705 | 4695 | 271 |
| 326 | 20240821 | 133900 | 2383640375 | 4705 | 4730 | 4730 | 4705 | 1277 |
| 327 | 20240821 | 133800 | 2377622735 | 4735 | 4735 | 4735 | 4735 | 111 |
| 328 | 20240821 | 133700 | 2377097150 | 4735 | 4690 | 4735 | 4685 | 1797 |
| 329 | 20240821 | 133600 | 2368650800 | 4695 | 4685 | 4695 | 4680 | 1123 |
| 330 | 20240821 | 133500 | 2363387755 | 4685 | 4690 | 4690 | 4670 | 518 |
| 331 | 20240821 | 133400 | 2360959195 | 4690 | 4685 | 4690 | 4685 | 5 |
| 332 | 20240821 | 133300 | 2360935760 | 4665 | 4685 | 4685 | 4665 | 854 |
| 333 | 20240821 | 133200 | 2356937815 | 4685 | 4685 | 4685 | 4685 | 0 |
| 334 | 20240821 | 133100 | 2356937815 | 4685 | 4685 | 4685 | 4685 | 81 |
| 335 | 20240821 | 133000 | 2356558330 | 4690 | 4660 | 4690 | 4660 | 6742 |
| 336 | 20240821 | 132900 | 2325140220 | 4655 | 4690 | 4705 | 4655 | 4755 |
| 337 | 20240821 | 132800 | 2302909555 | 4690 | 4700 | 4700 | 4685 | 807 |
| 338 | 20240821 | 132700 | 2299123265 | 4700 | 4690 | 4700 | 4685 | 214 |
| 339 | 20240821 | 132600 | 2298119550 | 4670 | 4660 | 4690 | 4650 | 1803 |
| 340 | 20240821 | 132500 | 2289706135 | 4685 | 4750 | 4770 | 4655 | 6309 |
| 341 | 20240821 | 132400 | 2260103700 | 4750 | 4750 | 4770 | 4750 | 223 |
| 342 | 20240821 | 132300 | 2259041070 | 4775 | 4765 | 4780 | 4765 | 1234 |
| 343 | 20240821 | 132200 | 2253160765 | 4765 | 4765 | 4765 | 4765 | 10 |
| 344 | 20240821 | 132100 | 2253113115 | 4765 | 4760 | 4765 | 4760 | 127 |
| 345 | 20240821 | 132000 | 2252508580 | 4725 | 4700 | 4725 | 4695 | 3457 |
| 346 | 20240821 | 131900 | 2236231405 | 4700 | 4750 | 4750 | 4695 | 9228 |
| 347 | 20240821 | 131800 | 2192711145 | 4750 | 4780 | 4800 | 4750 | 5644 |
| 348 | 20240821 | 131700 | 2165828910 | 4780 | 4790 | 4790 | 4780 | 1811 |
| 349 | 20240821 | 131600 | 2157169560 | 4785 | 4785 | 4785 | 4780 | 427 |
| 350 | 20240821 | 131500 | 2155126880 | 4785 | 4785 | 4785 | 4785 | 31 |
| 351 | 20240821 | 131400 | 2154978545 | 4775 | 4795 | 4795 | 4775 | 967 |
| 352 | 20240821 | 131300 | 2150352255 | 4790 | 4805 | 4820 | 4790 | 848 |
| 353 | 20240821 | 131200 | 2146287485 | 4795 | 4805 | 4805 | 4795 | 2098 |
| 354 | 20240821 | 131100 | 2136219540 | 4800 | 4810 | 4810 | 4800 | 2140 |
| 355 | 20240821 | 131000 | 2125946465 | 4810 | 4810 | 4810 | 4810 | 256 |
| 356 | 20240821 | 130900 | 2124715105 | 4815 | 4835 | 4835 | 4815 | 869 |
| 357 | 20240821 | 130800 | 2120527290 | 4845 | 4845 | 4845 | 4840 | 1046 |
| 358 | 20240821 | 130700 | 2115459425 | 4845 | 4815 | 4845 | 4810 | 522 |
| 359 | 20240821 | 130600 | 2112947820 | 4815 | 4805 | 4850 | 4805 | 2153 |
| 360 | 20240821 | 130500 | 2102565670 | 4815 | 4810 | 4815 | 4795 | 2396 |
| 361 | 20240821 | 130400 | 2091056125 | 4800 | 4825 | 4830 | 4800 | 3926 |
| 362 | 20240821 | 130300 | 2072182080 | 4830 | 4865 | 4865 | 4830 | 13675 |
| 363 | 20240821 | 130200 | 2005971660 | 4860 | 4860 | 4860 | 4860 | 0 |
| 364 | 20240821 | 130100 | 2005971660 | 4860 | 4860 | 4860 | 4860 | 20 |
| 365 | 20240821 | 130000 | 2005874460 | 4895 | 4870 | 4895 | 4870 | 524 |
| 366 | 20240821 | 125900 | 2003311815 | 4860 | 4875 | 4875 | 4860 | 1187 |
| 367 | 20240821 | 125800 | 1997534970 | 4900 | 4900 | 4900 | 4900 | 9 |
| 368 | 20240821 | 125700 | 1997490870 | 4900 | 4900 | 4900 | 4900 | 0 |
| 369 | 20240821 | 125600 | 1997490870 | 4900 | 4905 | 4905 | 4900 | 35 |
| 370 | 20240821 | 125500 | 1997319245 | 4905 | 4905 | 4905 | 4905 | 20 |
| 371 | 20240821 | 125400 | 1997221145 | 4910 | 4880 | 4910 | 4880 | 150 |
| 372 | 20240821 | 125300 | 1996488875 | 4880 | 4890 | 4890 | 4875 | 2589 |
| 373 | 20240821 | 125200 | 1983845345 | 4915 | 4915 | 4915 | 4915 | 3 |
| 374 | 20240821 | 125100 | 1983830600 | 4915 | 4890 | 4915 | 4890 | 7 |
| 375 | 20240821 | 125000 | 1983796320 | 4890 | 4895 | 4895 | 4890 | 1554 |
| 376 | 20240821 | 124900 | 1976192195 | 4890 | 4900 | 4900 | 4890 | 979 |
| 377 | 20240821 | 124800 | 1971397185 | 4915 | 4915 | 4915 | 4915 | 3 |
| 378 | 20240821 | 124700 | 1971382440 | 4915 | 4915 | 4915 | 4915 | 54 |
| 379 | 20240821 | 124600 | 1971117030 | 4915 | 4895 | 4915 | 4890 | 1116 |
| 380 | 20240821 | 124500 | 1965642450 | 4885 | 4885 | 4885 | 4885 | 51 |
| 381 | 20240821 | 124400 | 1965393315 | 4880 | 4900 | 4900 | 4880 | 465 |
| 382 | 20240821 | 124300 | 1963117115 | 4900 | 4900 | 4900 | 4900 | 2 |
| 383 | 20240821 | 124200 | 1963107315 | 4900 | 4900 | 4900 | 4900 | 0 |
| 384 | 20240821 | 124100 | 1963107315 | 4900 | 4900 | 4900 | 4900 | 0 |
| 385 | 20240821 | 124000 | 1963107315 | 4900 | 4900 | 4900 | 4900 | 216 |
| 386 | 20240821 | 123900 | 1962048915 | 4900 | 4900 | 4900 | 4900 | 600 |
| 387 | 20240821 | 123800 | 1959108915 | 4900 | 4900 | 4900 | 4900 | 0 |
| 388 | 20240821 | 123700 | 1959108915 | 4900 | 4880 | 4900 | 4880 | 101 |
| 389 | 20240821 | 123600 | 1958614035 | 4905 | 4905 | 4905 | 4905 | 0 |
| 390 | 20240821 | 123500 | 1958614035 | 4905 | 4900 | 4905 | 4870 | 735 |
| 391 | 20240821 | 123400 | 1955024355 | 4900 | 4870 | 4900 | 4870 | 352 |
| 392 | 20240821 | 123300 | 1953310085 | 4870 | 4870 | 4870 | 4870 | 3 |
| 393 | 20240821 | 123200 | 1953295475 | 4880 | 4880 | 4880 | 4880 | 0 |
| 394 | 20240821 | 123100 | 1953295475 | 4880 | 4880 | 4880 | 4880 | 208 |
| 395 | 20240821 | 123000 | 1952280435 | 4900 | 4900 | 4900 | 4900 | 96 |
| 396 | 20240821 | 122900 | 1951810035 | 4900 | 4900 | 4900 | 4900 | 38 |
| 397 | 20240821 | 122800 | 1951623835 | 4900 | 4865 | 4900 | 4865 | 2167 |
| 398 | 20240821 | 122700 | 1941012535 | 4900 | 4865 | 4900 | 4865 | 14 |
| 399 | 20240821 | 122600 | 1940944040 | 4900 | 4900 | 4900 | 4900 | 100 |
| 400 | 20240821 | 122500 | 1940454040 | 4900 | 4900 | 4900 | 4900 | 1 |
| 401 | 20240821 | 122400 | 1940449140 | 4895 | 4895 | 4895 | 4895 | 266 |
| 402 | 20240821 | 122300 | 1939147070 | 4895 | 4890 | 4895 | 4890 | 2 |
| 403 | 20240821 | 122200 | 1939137285 | 4855 | 4875 | 4875 | 4855 | 271 |
| 404 | 20240821 | 122100 | 1937816180 | 4855 | 4865 | 4865 | 4855 | 3504 |
| 405 | 20240821 | 122000 | 1920786830 | 4865 | 4865 | 4865 | 4865 | 64 |
| 406 | 20240821 | 121900 | 1920475470 | 4865 | 4865 | 4865 | 4865 | 72 |
| 407 | 20240821 | 121800 | 1920125190 | 4865 | 4895 | 4895 | 4865 | 157 |
| 408 | 20240821 | 121700 | 1919361205 | 4895 | 4895 | 4895 | 4895 | 1 |
| 409 | 20240821 | 121600 | 1919356310 | 4865 | 4865 | 4865 | 4865 | 118 |
| 410 | 20240821 | 121500 | 1918782240 | 4865 | 4865 | 4865 | 4865 | 0 |
| 411 | 20240821 | 121400 | 1918782240 | 4865 | 4875 | 4875 | 4865 | 559 |
| 412 | 20240821 | 121300 | 1916060170 | 4870 | 4870 | 4870 | 4870 | 100 |
| 413 | 20240821 | 121200 | 1915573170 | 4875 | 4880 | 4880 | 4875 | 4645 |
| 414 | 20240821 | 121100 | 1892907650 | 4880 | 4890 | 4890 | 4880 | 2677 |
| 415 | 20240821 | 121000 | 1879826150 | 4890 | 4890 | 4890 | 4890 | 362 |
| 416 | 20240821 | 120900 | 1878055970 | 4885 | 4885 | 4885 | 4885 | 10 |
| 417 | 20240821 | 120800 | 1878007120 | 4890 | 4890 | 4890 | 4890 | 102 |
| 418 | 20240821 | 120700 | 1877508340 | 4885 | 4895 | 4895 | 4885 | 928 |
| 419 | 20240821 | 120600 | 1872969555 | 4895 | 4895 | 4895 | 4895 | 0 |
| 420 | 20240821 | 120500 | 1872969555 | 4895 | 4895 | 4895 | 4895 | 337 |
| 421 | 20240821 | 120400 | 1871319940 | 4895 | 4895 | 4895 | 4895 | 2 |
| 422 | 20240821 | 120300 | 1871310150 | 4895 | 4895 | 4895 | 4895 | 0 |
| 423 | 20240821 | 120200 | 1871310150 | 4895 | 4895 | 4895 | 4895 | 0 |
| 424 | 20240821 | 120100 | 1871310150 | 4895 | 4895 | 4895 | 4895 | 0 |
| 425 | 20240821 | 120000 | 1871310150 | 4895 | 4895 | 4895 | 4895 | 348 |
| 426 | 20240821 | 115900 | 1869606690 | 4890 | 4890 | 4890 | 4890 | 0 |
| 427 | 20240821 | 115800 | 1869606690 | 4890 | 4910 | 4915 | 4890 | 233 |
| 428 | 20240821 | 115700 | 1868464660 | 4910 | 4910 | 4910 | 4910 | 0 |
| 429 | 20240821 | 115600 | 1868464660 | 4910 | 4915 | 4915 | 4910 | 132 |
| 430 | 20240821 | 115500 | 1867816365 | 4915 | 4915 | 4915 | 4910 | 11 |
| 431 | 20240821 | 115400 | 1867762315 | 4915 | 4915 | 4915 | 4915 | 1 |
| 432 | 20240821 | 115300 | 1867757400 | 4910 | 4920 | 4920 | 4910 | 322 |
| 433 | 20240821 | 115200 | 1866176235 | 4925 | 4925 | 4925 | 4925 | 1 |
| 434 | 20240821 | 115100 | 1866171310 | 4925 | 4925 | 4925 | 4925 | 2 |
| 435 | 20240821 | 115000 | 1866161460 | 4940 | 4940 | 4940 | 4940 | 0 |
| 436 | 20240821 | 114900 | 1866161460 | 4940 | 4940 | 4940 | 4940 | 0 |
| 437 | 20240821 | 114800 | 1866161460 | 4940 | 4920 | 4940 | 4920 | 1650 |
| 438 | 20240821 | 114700 | 1858027085 | 4920 | 4895 | 4920 | 4895 | 98 |
| 439 | 20240821 | 114600 | 1857546750 | 4890 | 4890 | 4890 | 4890 | 10 |
| 440 | 20240821 | 114500 | 1857497850 | 4920 | 4920 | 4920 | 4910 | 50 |
| 441 | 20240821 | 114400 | 1857251950 | 4920 | 4900 | 4920 | 4900 | 197 |
| 442 | 20240821 | 114300 | 1856286625 | 4900 | 4900 | 4900 | 4900 | 46 |
| 443 | 20240821 | 114200 | 1856061225 | 4880 | 4880 | 4880 | 4880 | 100 |
| 444 | 20240821 | 114100 | 1855573225 | 4875 | 4875 | 4875 | 4870 | 1644 |
| 445 | 20240821 | 114000 | 1847565935 | 4875 | 4875 | 4875 | 4875 | 2 |
| 446 | 20240821 | 113900 | 1847556185 | 4875 | 4875 | 4875 | 4875 | 524 |
| 447 | 20240821 | 113800 | 1845001685 | 4880 | 4880 | 4880 | 4880 | 400 |
| 448 | 20240821 | 113700 | 1843049685 | 4880 | 4900 | 4900 | 4880 | 5 |
| 449 | 20240821 | 113600 | 1843025265 | 4880 | 4905 | 4905 | 4880 | 1477 |
| 450 | 20240821 | 113500 | 1835805675 | 4905 | 4910 | 4910 | 4905 | 404 |
| 451 | 20240821 | 113400 | 1833823035 | 4915 | 4920 | 4920 | 4915 | 270 |
| 452 | 20240821 | 113300 | 1832495890 | 4920 | 4920 | 4920 | 4920 | 72 |
| 453 | 20240821 | 113200 | 1832141650 | 4925 | 4920 | 4925 | 4920 | 208 |
| 454 | 20240821 | 113100 | 1831117370 | 4925 | 4925 | 4925 | 4925 | 1 |
| 455 | 20240821 | 113000 | 1831112445 | 4915 | 4915 | 4915 | 4915 | 1 |
| 456 | 20240821 | 112900 | 1831107530 | 4915 | 4920 | 4920 | 4915 | 5 |
| 457 | 20240821 | 112800 | 1831082935 | 4915 | 4915 | 4915 | 4915 | 0 |
| 458 | 20240821 | 112700 | 1831082935 | 4915 | 4915 | 4915 | 4915 | 0 |
| 459 | 20240821 | 112600 | 1831082935 | 4915 | 4925 | 4925 | 4915 | 196 |
| 460 | 20240821 | 112500 | 1830119495 | 4925 | 4925 | 4925 | 4925 | 20 |
| 461 | 20240821 | 112400 | 1830020995 | 4905 | 4905 | 4905 | 4905 | 0 |
| 462 | 20240821 | 112300 | 1830020995 | 4905 | 4905 | 4905 | 4905 | 0 |
| 463 | 20240821 | 112200 | 1830020995 | 4905 | 4905 | 4905 | 4905 | 254 |
| 464 | 20240821 | 112100 | 1828775125 | 4905 | 4905 | 4905 | 4905 | 0 |
| 465 | 20240821 | 112000 | 1828775125 | 4905 | 4905 | 4910 | 4905 | 265 |
| 466 | 20240821 | 111900 | 1827475175 | 4930 | 4910 | 4930 | 4905 | 106 |
| 467 | 20240821 | 111800 | 1826955170 | 4935 | 4930 | 4935 | 4930 | 202 |
| 468 | 20240821 | 111700 | 1825959305 | 4930 | 4915 | 4930 | 4915 | 3233 |
| 469 | 20240821 | 111600 | 1810053605 | 4915 | 4895 | 4915 | 4890 | 213 |
| 470 | 20240821 | 111500 | 1809008890 | 4915 | 4900 | 4925 | 4890 | 97 |
| 471 | 20240821 | 111400 | 1808533260 | 4900 | 4900 | 4900 | 4900 | 30 |
| 472 | 20240821 | 111300 | 1808386260 | 4900 | 4900 | 4900 | 4890 | 153 |
| 473 | 20240821 | 111200 | 1807637360 | 4920 | 4895 | 4935 | 4895 | 1413 |
| 474 | 20240821 | 111100 | 1800709425 | 4890 | 4880 | 4890 | 4875 | 753 |
| 475 | 20240821 | 111000 | 1797034675 | 4880 | 4880 | 4880 | 4880 | 307 |
| 476 | 20240821 | 110900 | 1795536515 | 4890 | 4890 | 4895 | 4890 | 303 |
| 477 | 20240821 | 110800 | 1794054830 | 4885 | 4880 | 4885 | 4880 | 195 |
| 478 | 20240821 | 110700 | 1793102730 | 4880 | 4875 | 4880 | 4875 | 14 |
| 479 | 20240821 | 110600 | 1793034455 | 4875 | 4860 | 4875 | 4860 | 1401 |
| 480 | 20240821 | 110500 | 1786207010 | 4855 | 4865 | 4870 | 4855 | 1143 |
| 481 | 20240821 | 110400 | 1780651820 | 4865 | 4865 | 4865 | 4865 | 8 |
| 482 | 20240821 | 110300 | 1780612900 | 4870 | 4865 | 4870 | 4865 | 6 |
| 483 | 20240821 | 110200 | 1780583685 | 4865 | 4870 | 4870 | 4865 | 254 |
| 484 | 20240821 | 110100 | 1779347505 | 4865 | 4875 | 4875 | 4865 | 148 |
| 485 | 20240821 | 110000 | 1778627285 | 4865 | 4865 | 4865 | 4865 | 211 |
| 486 | 20240821 | 105900 | 1777600770 | 4865 | 4865 | 4865 | 4865 | 140 |
| 487 | 20240821 | 105800 | 1776919670 | 4865 | 4860 | 4865 | 4860 | 468 |
| 488 | 20240821 | 105700 | 1774643100 | 4860 | 4865 | 4865 | 4860 | 133 |
| 489 | 20240821 | 105600 | 1773996680 | 4870 | 4865 | 4870 | 4865 | 307 |
| 490 | 20240821 | 105500 | 1772501965 | 4850 | 4855 | 4855 | 4850 | 21 |
| 491 | 20240821 | 105400 | 1772400015 | 4855 | 4860 | 4865 | 4855 | 1102 |
| 492 | 20240821 | 105300 | 1767045085 | 4855 | 4850 | 4855 | 4850 | 705 |
| 493 | 20240821 | 105200 | 1763622890 | 4855 | 4840 | 4855 | 4835 | 3070 |
| 494 | 20240821 | 105100 | 1748751150 | 4840 | 4830 | 4840 | 4830 | 216 |
| 495 | 20240821 | 105000 | 1747706425 | 4830 | 4840 | 4840 | 4825 | 3190 |
| 496 | 20240821 | 104900 | 1732302035 | 4840 | 4855 | 4860 | 4840 | 7402 |
| 497 | 20240821 | 104800 | 1696399125 | 4855 | 4865 | 4865 | 4855 | 3360 |
| 498 | 20240821 | 104700 | 1680062970 | 4865 | 4880 | 4880 | 4865 | 4790 |
| 499 | 20240821 | 104600 | 1656700170 | 4890 | 4905 | 4905 | 4880 | 5535 |
| 500 | 20240821 | 104500 | 1629637890 | 4920 | 4920 | 4920 | 4905 | 556 |
| 501 | 20240821 | 104400 | 1626908810 | 4920 | 4920 | 4925 | 4910 | 478 |
| 502 | 20240821 | 104300 | 1624557180 | 4920 | 4915 | 4925 | 4905 | 724 |
| 503 | 20240821 | 104200 | 1621005360 | 4925 | 4905 | 4925 | 4905 | 3 |
| 504 | 20240821 | 104100 | 1620990625 | 4905 | 4905 | 4920 | 4900 | 2448 |
| 505 | 20240821 | 104000 | 1608980920 | 4920 | 4920 | 4920 | 4905 | 118 |
| 506 | 20240821 | 103900 | 1608400480 | 4900 | 4905 | 4905 | 4900 | 3745 |
| 507 | 20240821 | 103800 | 1590039485 | 4905 | 4945 | 4945 | 4900 | 10378 |
| 508 | 20240821 | 103700 | 1538949870 | 4945 | 4955 | 4955 | 4945 | 1753 |
| 509 | 20240821 | 103600 | 1530274985 | 4955 | 4960 | 4960 | 4955 | 536 |
| 510 | 20240821 | 103500 | 1527616465 | 4960 | 4965 | 4965 | 4960 | 500 |
| 511 | 20240821 | 103400 | 1525135950 | 4965 | 4970 | 4970 | 4965 | 583 |
| 512 | 20240821 | 103300 | 1522240360 | 5000 | 5000 | 5000 | 4970 | 302 |
| 513 | 20240821 | 103200 | 1520732850 | 5000 | 5000 | 5000 | 5000 | 18 |
| 514 | 20240821 | 103100 | 1520642850 | 5010 | 5010 | 5010 | 5010 | 100 |
| 515 | 20240821 | 103000 | 1520141850 | 4995 | 4995 | 4995 | 4995 | 12 |
| 516 | 20240821 | 102900 | 1520081910 | 5010 | 5020 | 5020 | 4980 | 615 |
| 517 | 20240821 | 102800 | 1516994880 | 5030 | 4990 | 5030 | 4990 | 1000 |
| 518 | 20240821 | 102700 | 1511981605 | 4990 | 4955 | 4990 | 4955 | 111 |
| 519 | 20240821 | 102600 | 1511429815 | 4995 | 4960 | 4995 | 4955 | 996 |
| 520 | 20240821 | 102500 | 1506472035 | 4960 | 4960 | 4960 | 4960 | 682 |
| 521 | 20240821 | 102400 | 1503089315 | 4960 | 4960 | 4960 | 4960 | 20 |
| 522 | 20240821 | 102300 | 1502990115 | 4950 | 4955 | 4955 | 4950 | 441 |
| 523 | 20240821 | 102200 | 1500806460 | 4950 | 4955 | 4955 | 4950 | 438 |
| 524 | 20240821 | 102100 | 1498638350 | 4955 | 4955 | 4955 | 4955 | 2 |
| 525 | 20240821 | 102000 | 1498628440 | 4950 | 4945 | 4950 | 4945 | 297 |
| 526 | 20240821 | 101900 | 1497159610 | 4945 | 4950 | 4950 | 4945 | 2352 |
| 527 | 20240821 | 101800 | 1485526250 | 4950 | 4950 | 4950 | 4950 | 202 |
| 528 | 20240821 | 101700 | 1484526350 | 4950 | 4950 | 4950 | 4950 | 0 |
| 529 | 20240821 | 101600 | 1484526350 | 4950 | 4980 | 4980 | 4950 | 310 |
| 530 | 20240821 | 101500 | 1482982850 | 4950 | 4950 | 4950 | 4950 | 239 |
| 531 | 20240821 | 101400 | 1481799800 | 4950 | 4980 | 4980 | 4940 | 755 |
| 532 | 20240821 | 101300 | 1478049235 | 4980 | 4970 | 4980 | 4970 | 1041 |
| 533 | 20240821 | 101200 | 1472867195 | 4985 | 4935 | 4985 | 4935 | 316 |
| 534 | 20240821 | 101100 | 1471298770 | 4935 | 4935 | 4935 | 4935 | 188 |
| 535 | 20240821 | 101000 | 1470370990 | 4935 | 4935 | 4935 | 4935 | 241 |
| 536 | 20240821 | 100900 | 1469181655 | 4935 | 4965 | 4970 | 4935 | 655 |
| 537 | 20240821 | 100800 | 1465942265 | 4935 | 4935 | 4935 | 4935 | 1137 |
| 538 | 20240821 | 100700 | 1460331170 | 4935 | 4965 | 4970 | 4935 | 1302 |
| 539 | 20240821 | 100600 | 1453870445 | 4935 | 4975 | 4975 | 4935 | 3472 |
| 540 | 20240821 | 100500 | 1436712830 | 4975 | 4955 | 4975 | 4930 | 1981 |
| 541 | 20240821 | 100400 | 1426910300 | 4930 | 4950 | 4955 | 4930 | 919 |
| 542 | 20240821 | 100300 | 1422365720 | 4950 | 4940 | 4950 | 4930 | 955 |
| 543 | 20240821 | 100200 | 1417652020 | 4940 | 4955 | 4955 | 4940 | 473 |
| 544 | 20240821 | 100100 | 1415313860 | 4955 | 4950 | 4965 | 4950 | 173 |
| 545 | 20240821 | 100000 | 1414456660 | 4950 | 4930 | 4970 | 4925 | 267 |
| 546 | 20240821 | 095900 | 1413135980 | 4950 | 4915 | 4960 | 4910 | 4278 |
| 547 | 20240821 | 095800 | 1392070900 | 4930 | 4965 | 4985 | 4915 | 6782 |
| 548 | 20240821 | 095700 | 1358519975 | 4985 | 4975 | 4990 | 4960 | 7836 |
| 549 | 20240821 | 095600 | 1319610690 | 4975 | 4975 | 4975 | 4975 | 452 |
| 550 | 20240821 | 095500 | 1317361990 | 4975 | 5000 | 5000 | 4975 | 2046 |
| 551 | 20240821 | 095400 | 1307155555 | 5000 | 5020 | 5020 | 5000 | 30 |
| 552 | 20240821 | 095300 | 1307005155 | 5020 | 5000 | 5020 | 5000 | 435 |
| 553 | 20240821 | 095200 | 1304830135 | 5000 | 5000 | 5000 | 5000 | 1510 |
| 554 | 20240821 | 095100 | 1297280135 | 5000 | 5010 | 5010 | 5000 | 1146 |
| 555 | 20240821 | 095000 | 1291549035 | 5000 | 4985 | 5010 | 4975 | 1218 |
| 556 | 20240821 | 094900 | 1285458780 | 4970 | 4970 | 4980 | 4970 | 381 |
| 557 | 20240821 | 094800 | 1283564210 | 4965 | 4965 | 4965 | 4965 | 210 |
| 558 | 20240821 | 094700 | 1282521560 | 4965 | 4970 | 4985 | 4965 | 3113 |
| 559 | 20240821 | 094600 | 1267064915 | 4965 | 4980 | 4980 | 4960 | 5048 |
| 560 | 20240821 | 094500 | 1242002665 | 4975 | 4990 | 4990 | 4975 | 1918 |
| 561 | 20240821 | 094400 | 1232454345 | 4970 | 4970 | 4975 | 4965 | 2369 |
| 562 | 20240821 | 094300 | 1220670735 | 4970 | 5010 | 5020 | 4970 | 5537 |
| 563 | 20240821 | 094200 | 1193034820 | 5000 | 5080 | 5080 | 5000 | 9220 |
| 564 | 20240821 | 094100 | 1146688180 | 5100 | 5080 | 5100 | 5060 | 699 |
| 565 | 20240821 | 094000 | 1143143640 | 5090 | 5080 | 5100 | 5080 | 683 |
| 566 | 20240821 | 093900 | 1139668900 | 5080 | 5080 | 5100 | 5080 | 184 |
| 567 | 20240821 | 093800 | 1138734120 | 5080 | 5110 | 5110 | 5060 | 624 |
| 568 | 20240821 | 093700 | 1135565750 | 5110 | 5120 | 5120 | 5100 | 916 |
| 569 | 20240821 | 093600 | 1130880600 | 5100 | 5060 | 5120 | 5040 | 5460 |
| 570 | 20240821 | 093500 | 1103255830 | 5060 | 5100 | 5150 | 5060 | 3350 |
| 571 | 20240821 | 093400 | 1086169110 | 5110 | 5130 | 5160 | 5110 | 1717 |
| 572 | 20240821 | 093300 | 1077344150 | 5140 | 5150 | 5160 | 5140 | 1039 |
| 573 | 20240821 | 093200 | 1071990790 | 5110 | 5090 | 5150 | 5080 | 1528 |
| 574 | 20240821 | 093100 | 1064152230 | 5110 | 5090 | 5110 | 5090 | 1590 |
| 575 | 20240821 | 093000 | 1056046880 | 5090 | 5060 | 5100 | 5060 | 1435 |
| 576 | 20240821 | 092900 | 1048760790 | 5060 | 5020 | 5060 | 5020 | 1474 |
| 577 | 20240821 | 092800 | 1041302390 | 5020 | 5040 | 5060 | 5000 | 5109 |
| 578 | 20240821 | 092700 | 1015601380 | 5040 | 5010 | 5040 | 5000 | 5102 |
| 579 | 20240821 | 092600 | 989980380 | 4995 | 4975 | 5000 | 4975 | 11977 |
| 580 | 20240821 | 092500 | 930339050 | 4955 | 4955 | 4955 | 4955 | 0 |
| 581 | 20240821 | 092400 | 930339050 | 4955 | 4985 | 5000 | 4955 | 2491 |
| 582 | 20240821 | 092300 | 917955890 | 4955 | 5050 | 5080 | 4955 | 21752 |
| 583 | 20240821 | 092200 | 809073450 | 5050 | 5220 | 5220 | 5010 | 14488 |
| 584 | 20240821 | 092100 | 735088800 | 5200 | 5220 | 5240 | 5200 | 2995 |
| 585 | 20240821 | 092000 | 719488490 | 5240 | 5230 | 5240 | 5210 | 1202 |
| 586 | 20240821 | 091900 | 713206440 | 5230 | 5240 | 5240 | 5220 | 1528 |
| 587 | 20240821 | 091800 | 705216930 | 5240 | 5200 | 5240 | 5200 | 1261 |
| 588 | 20240821 | 091700 | 698621350 | 5230 | 5200 | 5230 | 5200 | 1732 |
| 589 | 20240821 | 091600 | 689606470 | 5210 | 5220 | 5230 | 5200 | 2657 |
| 590 | 20240821 | 091500 | 675777660 | 5210 | 5250 | 5260 | 5210 | 10452 |
| 591 | 20240821 | 091400 | 621031030 | 5260 | 5290 | 5290 | 5260 | 4183 |
| 592 | 20240821 | 091300 | 598926230 | 5290 | 5270 | 5290 | 5250 | 2992 |
| 593 | 20240821 | 091200 | 583172000 | 5250 | 5270 | 5270 | 5240 | 4489 |
| 594 | 20240821 | 091100 | 559574100 | 5270 | 5270 | 5300 | 5270 | 1247 |
| 595 | 20240821 | 091000 | 553000910 | 5270 | 5280 | 5300 | 5270 | 1783 |
| 596 | 20240821 | 090900 | 543598770 | 5270 | 5270 | 5300 | 5270 | 1501 |
| 597 | 20240821 | 090800 | 535687950 | 5270 | 5330 | 5350 | 5270 | 3024 |
| 598 | 20240821 | 090700 | 519644320 | 5340 | 5230 | 5340 | 5220 | 4801 |
| 599 | 20240821 | 090600 | 494325370 | 5230 | 5390 | 5390 | 5230 | 9262 |
| 600 | 20240821 | 090500 | 445168480 | 5370 | 5450 | 5450 | 5370 | 6688 |
| 601 | 20240821 | 090400 | 409076070 | 5410 | 5480 | 5520 | 5400 | 11092 |
| 602 | 20240821 | 090300 | 348714340 | 5480 | 5490 | 5560 | 5480 | 6021 |
| 603 | 20240821 | 090200 | 315607340 | 5480 | 5610 | 5620 | 5480 | 16013 |
| 604 | 20240821 | 090100 | 226679930 | 5620 | 5620 | 5660 | 5590 | 22684 |
| 605 | 20240821 | 090000 | 98911210 | 5620 | 5500 | 5640 | 5500 | 17789 |